Carrier Global Corporatio... (CARR)
NYSE: CARR
· Real-Time Price · USD
65.76
-1.29 (-1.92%)
At close: Aug 14, 2025, 3:59 PM
65.76
0.00%
Pre-market: Aug 15, 2025, 05:58 AM EDT
CARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.39 | 66.63 | 65.49 | 65.76 | 65.76 | -1.92% | 3,740,382 |
| Aug 13, 2025 | 66.02 | 67.22 | 65.51 | 67.05 | 67.05 | 2.01% | 3,761,239 |
| Aug 12, 2025 | 65.35 | 66.13 | 65.01 | 65.73 | 65.73 | 1.31% | 2,989,346 |
| Aug 11, 2025 | 65.87 | 65.94 | 64.54 | 64.88 | 64.88 | -1.74% | 5,173,167 |
| Aug 8, 2025 | 66.51 | 66.89 | 65.96 | 66.03 | 66.03 | -0.50% | 3,321,296 |
| Aug 7, 2025 | 66.91 | 67.00 | 66.10 | 66.36 | 66.36 | 0.38% | 4,024,898 |
| Aug 6, 2025 | 66.56 | 66.56 | 65.64 | 66.11 | 66.11 | -0.41% | 3,579,057 |
| Aug 5, 2025 | 66.86 | 66.89 | 65.75 | 66.38 | 66.38 | -0.24% | 3,658,929 |
| Aug 4, 2025 | 66.71 | 67.35 | 66.16 | 66.54 | 66.54 | -0.57% | 4,834,006 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.44 | 66.92 | 66.92 | -2.48% | 5,451,600 |
| Jul 31, 2025 | 68.00 | 69.61 | 68.00 | 68.62 | 68.62 | 0.62% | 7,641,320 |
| Jul 30, 2025 | 71.45 | 71.46 | 67.74 | 68.20 | 68.20 | -4.84% | 10,081,700 |
| Jul 29, 2025 | 73.88 | 74.74 | 70.99 | 71.67 | 71.67 | -10.61% | 13,098,846 |
| Jul 28, 2025 | 80.92 | 81.09 | 80.02 | 80.18 | 80.18 | -0.68% | 7,126,333 |
| Jul 25, 2025 | 79.79 | 80.81 | 79.51 | 80.73 | 80.73 | 1.62% | 3,401,307 |
| Jul 24, 2025 | 79.81 | 80.65 | 79.44 | 79.44 | 79.44 | -0.21% | 3,574,517 |
| Jul 23, 2025 | 77.90 | 80.74 | 77.81 | 79.61 | 79.61 | 4.17% | 6,914,698 |
| Jul 22, 2025 | 75.82 | 76.52 | 75.44 | 76.42 | 76.42 | 0.59% | 3,395,319 |
| Jul 21, 2025 | 76.80 | 76.96 | 75.96 | 75.97 | 75.97 | -0.86% | 4,393,435 |
| Jul 18, 2025 | 77.19 | 77.26 | 76.41 | 76.63 | 76.40 | -0.39% | 5,031,718 |